First Trust Lunt U.S. Factor Rotation ETF (FCTR)

FCTR
🏛️ États-Unis →
35.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 27.84 27.92 27.68 27.90 0.2M
2022-12-29 27.74 28.07 27.74 27.98 0.0M
2022-12-28 28.09 28.17 27.63 27.63 0.0M
2022-12-27 28.10 28.20 28.03 28.14 0.0M
2022-12-23 27.79 28.10 27.79 28.10 0.1M
2022-12-22 28.06 28.06 27.50 27.86 0.1M
2022-12-21 28.08 28.33 28.06 28.25 0.1M
2022-12-20 27.61 27.92 27.61 27.81 0.0M
2022-12-19 27.88 28.00 27.55 27.68 0.1M
2022-12-16 27.86 28.01 27.66 27.97 0.1M
2022-12-15 28.45 28.45 28.12 28.24 0.2M
2022-12-14 28.95 29.11 28.63 28.73 0.0M
2022-12-13 29.54 29.54 28.84 28.93 0.0M
2022-12-12 28.39 28.83 28.39 28.82 0.0M
2022-12-09 28.71 28.71 28.39 28.41 0.0M
2022-12-08 28.83 28.88 28.57 28.67 0.0M
2022-12-07 28.60 28.79 28.55 28.58 0.0M
2022-12-06 28.96 28.96 28.48 28.60 0.1M
2022-12-05 29.73 29.73 28.86 28.95 0.0M
2022-12-02 29.61 29.90 29.54 29.81 0.0M
2022-12-01 30.06 30.06 29.81 29.92 0.1M
2022-11-30 29.12 29.81 28.84 29.81 0.0M
2022-11-29 29.15 29.25 29.01 29.05 0.0M
2022-11-28 29.18 29.35 28.91 28.96 0.0M
2022-11-25 29.57 29.64 29.51 29.51 0.0M
2022-11-23 29.45 29.63 29.36 29.52 0.1M
2022-11-22 29.13 29.56 29.13 29.52 0.1M
2022-11-21 28.98 29.02 28.63 28.94 0.0M
2022-11-18 29.06 29.27 28.93 29.20 0.0M
2022-11-17 28.92 29.18 28.80 29.16 0.0M
2022-11-16 29.82 29.82 29.39 29.41 0.1M
2022-11-15 30.07 30.07 29.87 29.99 0.0M
2022-11-14 30.00 30.05 29.60 29.63 0.0M
2022-11-11 29.65 30.07 29.65 29.95 0.0M
2022-11-10 28.98 29.49 28.84 29.48 0.0M
2022-11-09 28.55 28.55 27.86 27.88 0.0M
2022-11-08 28.74 29.09 28.56 28.85 0.0M
2022-11-07 28.35 28.64 28.32 28.64 0.0M
2022-11-04 28.54 28.54 27.82 28.29 0.1M
2022-11-03 27.68 28.23 27.68 28.05 0.5M
2022-11-02 28.89 28.95 28.02 28.02 0.0M
2022-11-01 29.36 29.36 28.90 29.02 0.0M
2022-10-31 28.91 29.10 28.87 28.96 0.0M
2022-10-28 28.62 28.96 28.48 28.92 0.1M
2022-10-27 28.80 29.02 28.62 28.67 0.0M
2022-10-26 28.46 29.01 28.44 28.57 0.1M
2022-10-25 27.95 28.51 27.95 28.49 0.1M
2022-10-24 27.85 28.00 27.62 27.91 0.0M
2022-10-21 27.14 27.81 27.08 27.78 0.0M
2022-10-20 27.31 27.75 27.13 27.21 0.0M
2022-10-19 27.35 27.53 27.15 27.32 0.0M
2022-10-18 27.67 27.87 27.31 27.49 0.0M
2022-10-17 26.97 27.27 26.97 27.15 0.0M
2022-10-14 27.52 27.52 26.42 26.47 0.3M
2022-10-13 26.26 27.55 26.15 27.44 0.1M
2022-10-12 26.80 26.91 26.60 26.82 0.0M
2022-10-11 26.76 27.22 26.58 26.84 0.1M
2022-10-10 27.52 27.54 26.96 27.09 0.0M
2022-10-07 27.93 27.93 27.31 27.43 0.1M
2022-10-06 28.15 28.39 28.08 28.19 0.3M
2022-10-05 27.95 28.40 27.72 28.23 0.0M
2022-10-04 27.56 28.27 27.56 28.26 0.1M
2022-10-03 26.62 27.09 26.61 26.98 0.0M
2022-09-30 26.33 26.81 26.12 26.16 0.0M
2022-09-29 26.29 26.48 26.06 26.41 0.0M
2022-09-28 26.24 27.01 26.14 26.92 0.0M
2022-09-27 26.27 26.44 25.84 26.11 0.1M
2022-09-26 26.34 26.55 25.82 25.82 0.0M
2022-09-23 26.59 26.66 25.93 26.28 0.1M
2022-09-22 27.88 27.94 27.24 27.26 0.1M
2022-09-21 28.61 28.64 27.90 27.90 0.0M
2022-09-20 28.58 28.60 28.31 28.42 0.0M
2022-09-19 28.18 28.85 28.18 28.83 0.0M
2022-09-16 28.68 28.69 28.30 28.58 0.0M
2022-09-15 29.19 29.57 29.09 29.16 0.0M
2022-09-14 29.15 29.48 28.98 29.42 0.5M
2022-09-13 29.53 29.70 29.08 29.16 0.1M
2022-09-12 30.35 30.42 30.18 30.37 0.0M
2022-09-09 29.70 30.15 29.70 30.09 0.0M
2022-09-08 28.85 29.36 28.74 29.36 0.1M
2022-09-07 28.34 29.02 28.34 28.95 0.2M
2022-09-06 28.71 28.73 28.44 28.48 0.1M
2022-09-02 29.09 29.10 28.51 28.61 0.0M
2022-09-01 28.50 28.70 28.31 28.70 0.2M
2022-08-31 28.83 29.00 28.72 28.72 0.0M
2022-08-30 29.47 29.47 28.89 28.97 0.0M
2022-08-29 29.45 29.69 29.43 29.44 0.1M
2022-08-26 30.34 30.39 29.57 29.57 0.1M
2022-08-25 30.06 30.33 30.06 30.33 0.0M
2022-08-24 29.74 29.97 29.74 29.94 0.1M
2022-08-23 29.84 29.89 29.70 29.77 0.0M
2022-08-22 29.77 29.84 29.59 29.65 0.1M
2022-08-19 30.02 30.17 30.02 30.09 0.0M
2022-08-18 30.21 30.34 30.18 30.28 0.1M
2022-08-17 30.06 30.26 29.96 30.12 0.0M
2022-08-16 30.10 30.33 30.10 30.24 0.0M
2022-08-15 29.85 30.16 29.82 30.15 0.0M
2022-08-12 29.78 30.17 29.78 30.15 0.1M
2022-08-11 29.71 29.86 29.67 29.70 0.0M
2022-08-10 29.28 29.46 29.28 29.44 0.1M
2022-08-09 28.88 29.03 28.88 28.98 0.1M
2022-08-08 28.85 29.07 28.85 28.88 0.0M
2022-08-05 28.38 28.77 28.38 28.77 0.5M
2022-08-04 28.72 28.88 28.63 28.66 0.1M
2022-08-03 28.94 28.94 28.73 28.84 0.1M
2022-08-02 28.78 29.10 28.67 28.75 0.0M
2022-08-01 28.84 28.96 28.76 28.87 0.0M
2022-07-29 28.75 29.14 28.75 29.11 0.1M
2022-07-28 28.51 28.73 28.18 28.71 0.0M
2022-07-27 28.06 28.46 27.89 28.40 0.1M
2022-07-26 28.03 28.06 27.82 27.89 0.0M
2022-07-25 27.83 28.09 27.83 28.07 0.1M
2022-07-22 27.91 28.09 27.59 27.74 0.0M
2022-07-21 27.63 27.91 27.59 27.89 0.1M
2022-07-20 27.65 27.86 27.60 27.80 0.1M
2022-07-19 27.23 27.78 27.23 27.71 0.0M
2022-07-18 27.44 27.44 27.04 27.05 0.2M
2022-07-15 26.95 27.20 26.86 27.18 0.0M
2022-07-14 26.29 26.68 26.29 26.65 0.0M
2022-07-13 26.74 27.13 26.69 26.95 0.0M
2022-07-12 27.33 27.36 27.00 27.08 0.0M
2022-07-11 27.34 27.43 27.25 27.29 0.0M
2022-07-08 27.56 27.60 27.36 27.50 0.3M
2022-07-07 27.36 27.61 27.36 27.52 0.3M
2022-07-06 27.08 27.28 26.81 27.13 0.1M
2022-07-05 27.08 27.15 26.64 27.13 0.0M
2022-07-01 27.12 27.54 26.94 27.49 0.1M
2022-06-30 27.06 27.32 26.92 27.19 0.1M
2022-06-29 27.67 27.67 27.25 27.33 0.2M
2022-06-28 28.02 28.22 27.49 27.55 0.0M
2022-06-27 27.70 27.86 27.63 27.76 0.1M
2022-06-24 27.05 27.58 27.05 27.56 0.2M
2022-06-23 27.06 27.09 26.70 26.95 0.1M
2022-06-22 26.76 27.19 26.65 26.94 0.1M
2022-06-21 26.86 27.19 26.86 27.09 0.1M
2022-06-17 26.71 26.74 26.30 26.48 0.0M
2022-06-16 27.01 27.01 26.50 26.69 0.1M
2022-06-15 27.69 27.95 27.43 27.64 0.1M
2022-06-14 27.71 27.88 27.28 27.49 0.1M
2022-06-13 28.00 28.00 27.44 27.52 0.2M
2022-06-10 28.88 28.93 28.63 28.69 0.1M
2022-06-09 29.90 29.93 29.34 29.34 0.0M
2022-06-08 30.28 30.35 29.98 30.01 0.1M
2022-06-07 30.00 30.47 30.00 30.46 0.0M
2022-06-06 30.29 30.29 30.07 30.15 0.0M
2022-06-03 30.14 30.22 30.02 30.08 0.1M
2022-06-02 29.94 30.32 29.75 30.31 0.1M
2022-06-01 30.41 30.41 29.70 29.96 0.1M
2022-05-31 30.38 30.47 30.20 30.21 0.3M
2022-05-27 29.88 30.41 29.88 30.41 0.3M
2022-05-26 29.47 29.89 29.47 29.76 0.1M
2022-05-25 28.99 29.43 28.99 29.34 0.1M
2022-05-24 28.87 29.12 28.50 29.05 0.0M
2022-05-23 28.80 29.14 28.69 29.07 0.1M
2022-05-20 28.81 28.82 27.97 28.55 0.1M
2022-05-19 28.42 28.86 28.31 28.55 0.0M
2022-05-18 29.58 29.58 28.56 28.63 0.0M
2022-05-17 29.64 29.76 29.49 29.76 0.1M
2022-05-16 29.20 29.45 29.07 29.24 0.1M
2022-05-13 28.86 29.29 28.85 29.16 0.2M
2022-05-12 28.28 28.56 28.05 28.48 0.1M
2022-05-11 28.63 29.14 28.42 28.43 0.1M
2022-05-10 29.06 29.06 28.31 28.61 0.1M
2022-05-09 29.26 29.26 28.56 28.58 0.0M
2022-05-06 29.62 29.74 29.26 29.68 0.1M
2022-05-05 30.33 30.33 29.45 29.74 0.1M
2022-05-04 29.75 30.54 29.11 30.50 0.1M
2022-05-03 29.42 29.82 29.42 29.67 0.0M
2022-05-02 28.98 29.44 28.66 29.42 1.0M
2022-04-29 30.03 30.45 29.00 29.06 0.1M
2022-04-28 29.83 30.26 29.20 30.13 0.3M
2022-04-27 29.57 29.80 29.22 29.47 0.1M
2022-04-26 30.27 30.27 29.45 29.45 0.2M
2022-04-25 30.01 30.40 29.65 30.37 0.0M
2022-04-22 31.09 31.27 30.24 30.24 0.0M
2022-04-21 32.57 32.71 31.10 31.13 0.3M
2022-04-20 32.61 32.61 32.06 32.16 0.1M
2022-04-19 31.81 32.52 31.81 32.44 0.1M
2022-04-18 31.97 32.00 31.59 31.82 0.1M
2022-04-14 32.43 32.43 32.00 32.00 0.1M
2022-04-13 31.80 32.44 31.80 32.39 0.0M
2022-04-12 32.03 32.36 31.55 31.66 0.1M
2022-04-11 31.61 31.92 31.59 31.61 0.0M
2022-04-08 31.84 32.19 31.75 31.92 0.0M
2022-04-07 31.69 32.04 31.25 31.86 0.0M
2022-04-06 31.99 31.99 31.49 31.73 0.1M
2022-04-05 33.05 33.09 32.30 32.32 0.1M
2022-04-04 32.96 33.08 32.91 33.07 0.0M
2022-04-01 32.87 33.05 32.62 32.87 0.0M
2022-03-31 33.11 33.37 32.75 32.75 0.1M
2022-03-30 33.41 33.50 33.03 33.18 0.0M
2022-03-29 33.14 33.52 33.14 33.48 0.0M
2022-03-28 32.70 32.91 32.44 32.89 0.1M
2022-03-25 32.88 32.88 32.63 32.88 0.1M
2022-03-24 32.59 32.93 32.45 32.91 0.1M
2022-03-23 32.66 32.83 32.45 32.45 0.1M
2022-03-22 32.39 32.85 32.38 32.77 0.1M
2022-03-21 32.26 32.45 32.04 32.31 0.0M
2022-03-18 31.74 32.30 31.74 32.28 0.1M
2022-03-17 31.00 31.80 31.00 31.80 0.1M
2022-03-16 30.55 31.09 30.23 31.09 0.1M
2022-03-15 29.73 30.12 29.63 30.11 0.1M
2022-03-14 30.17 30.28 29.55 29.74 0.0M
2022-03-11 30.83 30.98 30.25 30.25 0.2M
2022-03-10 30.35 30.81 30.35 30.78 0.0M
2022-03-09 30.34 30.77 30.34 30.63 0.2M
2022-03-08 29.83 30.43 29.75 29.77 0.3M
2022-03-07 31.01 31.02 29.67 29.70 0.6M
2022-03-04 31.16 31.28 30.70 31.04 0.2M
2022-03-03 31.83 31.83 31.35 31.44 0.4M
2022-03-02 31.25 31.81 31.25 31.69 0.1M
2022-03-01 31.46 31.60 30.91 31.09 0.6M
2022-02-28 31.29 31.68 31.19 31.54 0.1M
2022-02-25 30.97 31.63 30.94 31.62 0.1M
2022-02-24 30.05 30.93 29.89 30.90 0.1M
2022-02-23 31.30 31.43 30.67 30.70 0.3M
2022-02-22 31.44 31.51 30.97 31.18 0.2M
2022-02-18 31.61 31.80 31.37 31.52 0.1M
2022-02-17 32.04 32.04 31.63 31.69 0.1M
2022-02-16 32.12 32.25 31.99 32.19 0.1M
2022-02-15 31.99 32.20 31.99 32.19 0.1M
2022-02-14 31.83 31.94 31.58 31.74 0.2M
2022-02-11 32.45 32.63 31.93 32.05 0.1M
2022-02-10 32.32 32.90 32.19 32.31 0.1M
2022-02-09 32.44 32.75 32.44 32.70 0.2M
2022-02-08 32.01 32.27 31.95 32.26 0.1M
2022-02-07 31.86 32.19 31.86 31.98 0.1M
2022-02-04 31.56 31.99 31.44 31.77 0.2M
2022-02-03 31.78 32.07 31.67 31.70 0.3M
2022-02-02 31.98 32.26 31.98 32.22 0.1M
2022-02-01 31.73 31.93 31.47 31.89 0.1M
2022-01-31 31.05 31.68 31.05 31.67 0.2M
2022-01-28 30.42 31.08 30.13 31.06 0.1M
2022-01-27 30.94 31.19 30.33 30.43 0.3M
2022-01-26 31.22 31.38 30.33 30.59 0.8M
2022-01-25 30.96 31.21 30.50 30.83 0.5M
2022-01-24 30.67 31.45 30.12 31.45 0.4M
2022-01-21 31.57 31.78 31.14 31.15 1.4M
2022-01-20 32.14 32.52 31.61 31.64 0.1M
2022-01-19 32.46 32.54 32.01 32.01 0.1M
2022-01-18 32.50 32.50 32.23 32.28 0.3M
2022-01-14 32.77 32.94 32.56 32.88 0.3M
2022-01-13 33.64 33.64 32.98 33.00 0.2M
2022-01-12 33.69 33.75 33.38 33.46 0.1M
2022-01-11 33.24 33.50 33.06 33.50 0.1M
2022-01-10 33.03 33.27 32.66 33.27 0.2M
2022-01-07 33.53 33.54 33.26 33.30 0.2M
2022-01-06 33.36 33.67 33.29 33.51 0.2M
2022-01-05 34.34 34.41 33.41 33.42 0.9M
2022-01-04 34.98 34.98 34.12 34.47 0.3M
2022-01-03 35.01 35.13 34.79 35.00 0.1M